Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2024 | HKD | 3.62 | 3.63 | 3.556 | 3.58 | 3.58 | -0.04 (-1.10%) | 4,040,000 |
4 Jul 2024 | HKD | 3.668 | 3.692 | 3.616 | 3.62 | 3.62 | +0.01 (+0.28%) | 7,966,600 |
3 Jul 2024 | HKD | 3.54 | 3.62 | 3.54 | 3.61 | 3.61 | +0.074 (+2.09%) | 6,873,000 |
2 Jul 2024 | HKD | 3.548 | 3.578 | 3.506 | 3.536 | 3.536 | -0.022 (-0.62%) | 6,399,600 |
28 Jun 2024 | HKD | 3.574 | 3.598 | 3.532 | 3.558 | 3.558 | -0.016 (-0.45%) | 5,928,400 |
27 Jun 2024 | HKD | 3.656 | 3.656 | 3.562 | 3.574 | 3.574 | -0.086 (-2.35%) | 8,420,000 |
26 Jun 2024 | HKD | 3.624 | 3.688 | 3.616 | 3.66 | 3.66 | +0.036 (+0.99%) | 14,228,400 |
25 Jun 2024 | HKD | 3.672 | 3.68 | 3.606 | 3.624 | 3.624 | -0.048 (-1.31%) | 9,301,200 |
24 Jun 2024 | HKD | 3.682 | 3.682 | 3.606 | 3.672 | 3.672 | -0.01 (-0.27%) | 11,294,373 |
21 Jun 2024 | HKD | 3.734 | 3.734 | 3.654 | 3.682 | 3.682 | -0.078 (-2.07%) | 4,777,800 |
20 Jun 2024 | HKD | 3.838 | 3.838 | 3.736 | 3.76 | 3.76 | -0.072 (-1.88%) | 6,935,200 |
19 Jun 2024 | HKD | 3.71 | 3.832 | 3.708 | 3.832 | 3.832 | +0.164 (+4.47%) | 8,596,200 |
18 Jun 2024 | HKD | 3.702 | 3.73 | 3.662 | 3.668 | 3.668 | -0.014 (-0.38%) | 2,561,000 |
17 Jun 2024 | HKD | 3.692 | 3.718 | 3.64 | 3.682 | 3.682 | -0.01 (-0.27%) | 6,498,800 |
14 Jun 2024 | HKD | 3.71 | 3.712 | 3.68 | 3.692 | 3.692 | -0.042 (-1.12%) | 4,087,800 |
13 Jun 2024 | HKD | 3.702 | 3.734 | 3.678 | 3.734 | 3.734 | +0.036 (+0.97%) | 4,537,903 |
12 Jun 2024 | HKD | 3.72 | 3.722 | 3.666 | 3.698 | 3.698 | -0.022 (-0.59%) | 5,365,136 |
11 Jun 2024 | HKD | 3.708 | 3.748 | 3.672 | 3.72 | 3.72 | -0.072 (-1.90%) | 8,003,200 |
7 Jun 2024 | HKD | 3.82 | 3.826 | 3.73 | 3.792 | 3.792 | -0.014 (-0.37%) | 12,736,192 |
6 Jun 2024 | HKD | 3.83 | 3.854 | 3.79 | 3.806 | 3.806 | +0.006 (+0.16%) | 12,407,000 |
5 Jun 2024 | HKD | 3.764 | 3.84 | 3.764 | 3.8 | 3.8 | +0.008 (+0.21%) | 4,902,400 |
4 Jun 2024 | HKD | 3.73 | 3.792 | 3.73 | 3.792 | 3.792 | +0.052 (+1.39%) | 7,328,000 |
3 Jun 2024 | HKD | 3.718 | 3.788 | 3.716 | 3.74 | 3.74 | +0.068 (+1.85%) | 11,503,400 |
31 May 2024 | HKD | 3.8 | 3.816 | 3.664 | 3.672 | 3.672 | -0.056 (-1.50%) | 12,851,400 |
30 May 2024 | HKD | 3.722 | 3.782 | 3.706 | 3.728 | 3.728 | -0.022 (-0.59%) | 8,868,600 |
29 May 2024 | HKD | 3.798 | 3.798 | 3.722 | 3.75 | 3.75 | -0.068 (-1.78%) | 14,230,000 |
28 May 2024 | HKD | 3.846 | 3.894 | 3.812 | 3.818 | 3.818 | -0.03 (-0.78%) | 12,188,800 |
27 May 2024 | HKD | 3.762 | 3.848 | 3.724 | 3.848 | 3.848 | +0.086 (+2.29%) | 18,060,000 |
24 May 2024 | HKD | 3.846 | 3.864 | 3.752 | 3.762 | 3.762 | -0.1 (-2.59%) | 20,123,600 |
23 May 2024 | HKD | 3.96 | 3.96 | 3.846 | 3.862 | 3.862 | -0.108 (-2.72%) | 17,213,480 |